Ladder Capital Corp (LADR) NYSE

Currency In USD

LADR Historical Return

If you invested $1000 in Ladder Capital Corp (LADR) 10 years ago, it would be worth $1,725.22 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,306.98, while $1000 invested 1 year ago would be worth $919.37. This corresponds to total returns of 72.52%, 30.7%, -8.06%, respectively, with annualized returns of 5.6%, 5.5%, -8.06%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

LADR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	10.01	9.92	9.92	10.02	9.91	689,930
August 20, 2026	10.05	9.98	9.98	10.14	9.96	745,026
August 19, 2026	10	10.1	10.1	10.24	9.99	1.13M
August 18, 2026	9.98	9.91	9.91	9.98	9.84	1.07M
August 17, 2026	9.95	9.88	9.88	9.99	9.87	729,544
August 14, 2026	10.04	9.98	9.98	10.59	9.94	806,131
August 13, 2026	9.93	10.04	10.04	10.08	9.88	1.13M
August 12, 2026	9.89	9.86	9.86	9.99	9.85	1.24M
August 11, 2026	9.68	9.92	9.92	9.95	9.67	1.4M
August 10, 2026	9.71	9.63	9.63	9.76	9.52	1.13M
August 07, 2026	9.56	9.76	9.76	9.82	9.53	1.32M
August 06, 2026	9.48	9.54	9.54	9.61	9.38	1.96M
August 05, 2026	9.67	9.48	9.48	9.67	9.38	1.32M
August 04, 2026	9.68	9.64	9.64	9.69	9.58	1.12M
August 03, 2026	9.59	9.66	9.66	9.77	9.59	1.13M
July 31, 2026	9.65	9.56	9.56	9.68	9.49	1.27M
July 30, 2026	9.85	9.7	9.7	9.88	9.63	1.33M
July 29, 2026	9.74	9.81	9.81	9.86	9.71	2.15M
July 28, 2026	9.75	9.86	9.86	9.89	9.68	2.47M
July 27, 2026	9.76	9.73	9.73	9.86	9.64	1.19M
July 24, 2026	9.58	9.77	9.77	9.78	9.55	857,998
July 23, 2026	9.6	9.54	9.54	9.77	9.43	1.57M
July 22, 2026	9.88	9.75	9.75	9.89	9.7	1.04M
July 21, 2026	9.84	9.85	9.85	9.9	9.79	766,117
July 20, 2026	9.98	9.84	9.84	10.01	9.76	1.14M
July 17, 2026	10.15	10.04	10.04	10.32	9.96	896,139
July 16, 2026	9.92	10.17	10.17	10.21	9.9	816,972
July 15, 2026	9.85	9.86	9.86	9.95	9.8	1.06M
July 14, 2026	9.81	9.83	9.83	9.9	9.69	1.07M
July 13, 2026	9.85	9.72	9.72	9.92	9.64	1.45M
July 10, 2026	9.76	9.85	9.85	9.9	9.73	728,026
July 09, 2026	9.71	9.7	9.7	9.78	9.69	974,149
July 08, 2026	9.8	9.7	9.7	9.87	9.7	965,342
July 07, 2026	9.88	9.85	9.85	9.94	9.78	935,081
July 06, 2026	10.02	9.75	9.75	10.08	9.74	1.55M
July 02, 2026	10.04	10.01	10.01	10.06	9.92	606,486
July 01, 2026	9.93	9.98	9.98	10.06	9.93	843,752
June 30, 2026	9.94	9.95	9.95	10.05	9.91	916,326
June 29, 2026	10.32	10.21	10.21	10.32	10.08	1.16M
June 26, 2026	10.21	10.38	10.38	10.38	10.11	3.73M
June 25, 2026	10.24	10.17	10.17	10.34	10.11	1.01M
June 24, 2026	10.26	10.23	10.23	10.39	10.22	1.13M
June 23, 2026	10.15	10.24	10.24	10.26	10.13	984,738
June 22, 2026	10.15	10.17	10.17	10.25	10.11	707,906
June 18, 2026	10.16	10.2	10.2	10.25	10.13	1.38M
June 17, 2026	10.22	10.11	10.11	10.35	10.06	1.35M
June 16, 2026	10.17	10.25	10.25	10.29	10.15	1.21M
June 15, 2026	10.23	10.11	10.11	10.26	10.07	848,097
June 12, 2026	10.15	10.13	10.13	10.18	10.08	684,535
June 11, 2026	10.39	10.1	10.1	10.39	10.03	667,490
June 10, 2026	10.45	10.31	10.31	10.45	10.3	835,306
June 09, 2026	10.24	10.4	10.4	10.41	10.2	1M
June 08, 2026	10.24	10.11	10.11	10.3	10.1	657,017
June 05, 2026	10.2	10.23	10.23	10.28	10.15	546,900
June 04, 2026	10.11	10.17	10.17	10.24	10.11	573,999
June 03, 2026	10.12	10	10	10.15	9.95	1.31M
June 02, 2026	10.08	10.19	10.19	10.26	10.08	573,666
June 01, 2026	10.12	10.1	10.1	10.15	10.02	1.45M
May 29, 2026	10.2	10.22	10.22	10.28	10.18	819,109
May 28, 2026	10.2	10.21	10.21	10.26	10.18	572,636